Cameco Corporation (NY: CCJ )

21.95 USD -1.17 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.77 26.50 25.33 25.60 1,915,845 -0.45(-1.73%)
Jun 29, 2009 26.13 26.46 25.79 26.05 1,604,295 +0.00(+0.00%)
Jun 26, 2009 25.75 26.26 25.43 26.05 2,434,624 +0.30(+1.17%)
Jun 25, 2009 25.02 25.80 24.95 25.75 2,146,259 +1.17(+4.76%)
Jun 24, 2009 24.95 25.10 24.08 24.58 3,952,759 +0.10(+0.41%)
Jun 23, 2009 23.36 24.68 23.35 24.48 3,167,787 +1.18(+5.06%)
Jun 22, 2009 25.01 25.01 23.23 23.30 3,071,337 -2.20(-8.63%)
Jun 19, 2009 25.03 25.80 25.03 25.50 1,989,339 +0.69(+2.78%)
Jun 18, 2009 25.00 25.39 24.50 24.81 1,794,490 -0.31(-1.23%)
Jun 17, 2009 25.09 25.41 24.37 25.12 3,274,259 -0.35(-1.37%)
Jun 16, 2009 26.19 26.48 25.19 25.47 2,539,515 -0.35(-1.36%)
Jun 15, 2009 26.74 26.86 25.44 25.82 3,082,595 -1.55(-5.66%)
Jun 12, 2009 28.00 28.00 27.03 27.37 1,640,076 -0.92(-3.25%)
Jun 11, 2009 28.05 28.69 27.76 28.29 2,174,469 +0.38(+1.36%)
Jun 10, 2009 28.36 28.54 27.18 27.91 2,124,494 +0.05(+0.18%)
Jun 09, 2009 27.53 28.25 27.30 27.86 1,812,501 +0.86(+3.19%)
Jun 08, 2009 26.50 27.17 26.23 27.00 1,879,498 -0.22(-0.81%)
Jun 05, 2009 27.78 27.99 26.94 27.22 1,978,752 -0.24(-0.87%)
Jun 04, 2009 27.11 27.77 26.97 27.46 3,743,971 +0.56(+2.08%)
Jun 03, 2009 28.19 28.21 26.41 26.90 2,224,460 -1.79(-6.24%)
Jun 02, 2009 28.96 29.60 28.44 28.69 2,871,666 -0.27(-0.93%)
Jun 01, 2009 28.03 29.31 28.03 28.96 3,189,026 +1.36(+4.93%)
May 29, 2009 27.36 28.31 27.09 27.60 2,733,262 +0.75(+2.79%)
May 28, 2009 26.09 27.07 25.92 26.85 3,040,255 +1.17(+4.56%)
May 27, 2009 26.13 26.62 25.59 25.68 3,127,960 -0.26(-1.00%)
May 26, 2009 25.60 26.09 25.33 25.94 3,418,560 -0.12(-0.46%)
May 22, 2009 26.00 26.42 25.81 26.06 2,178,718 +0.26(+1.01%)
May 21, 2009 26.44 26.44 25.27 25.80 2,973,848 -0.86(-3.23%)
May 20, 2009 26.42 27.72 26.42 26.66 3,581,182 +0.68(+2.62%)
May 19, 2009 26.08 26.56 25.50 25.98 2,622,310 -0.05(-0.19%)
May 18, 2009 24.75 26.14 24.75 26.03 1,619,339 +1.44(+5.86%)
May 15, 2009 24.91 25.51 24.25 24.59 2,782,258 -0.41(-1.64%)
May 14, 2009 24.13 25.16 23.71 25.00 3,712,749 +0.53(+2.17%)
May 13, 2009 25.41 25.85 24.22 24.47 4,612,824 -1.62(-6.21%)
May 12, 2009 25.70 26.42 25.00 26.09 3,555,291 +0.56(+2.19%)
May 11, 2009 25.16 25.71 24.80 25.53 2,292,911 -0.11(-0.43%)
May 08, 2009 25.43 26.04 25.20 25.64 2,545,712 +0.71(+2.85%)
May 07, 2009 25.90 25.93 24.55 24.93 3,643,934 -0.70(-2.73%)
May 06, 2009 25.55 25.87 25.17 25.63 3,717,730 +0.63(+2.52%)
May 05, 2009 24.94 25.14 23.75 25.00 4,145,314 -0.21(-0.83%)
May 04, 2009 24.70 25.49 24.60 25.21 4,323,073 +0.75(+3.07%)
May 01, 2009 22.79 24.75 22.49 24.46 4,300,747 +1.67(+7.33%)
Apr 30, 2009 22.66 23.47 22.33 22.79 5,268,400 +0.18(+0.80%)
Apr 29, 2009 21.35 22.85 21.35 22.61 3,840,802 +1.55(+7.36%)
Apr 28, 2009 20.25 21.23 20.06 21.06 3,371,878 +0.34(+1.64%)
Apr 27, 2009 20.44 21.00 20.02 20.72 3,353,016 -0.09(-0.43%)
Apr 24, 2009 20.04 21.15 19.85 20.81 3,733,397 +1.15(+5.85%)
Apr 23, 2009 18.23 19.85 18.15 19.66 3,224,750 +1.58(+8.74%)
Apr 22, 2009 17.58 18.47 17.19 18.08 2,240,822 +0.47(+2.67%)
Apr 21, 2009 16.76 17.72 16.35 17.61 2,035,405 +0.62(+3.65%)
Apr 20, 2009 17.52 17.52 16.83 16.99 2,567,865 -0.94(-5.24%)
Apr 17, 2009 18.08 18.38 17.82 17.93 1,829,351 -0.26(-1.43%)
Apr 16, 2009 18.22 18.31 17.86 18.19 1,628,031 +0.06(+0.33%)
Apr 15, 2009 18.10 18.20 17.81 18.13 1,757,884 +0.06(+0.33%)
Apr 14, 2009 18.30 18.62 17.88 18.07 2,039,244 -0.23(-1.26%)
Apr 13, 2009 17.79 18.49 17.39 18.30 2,028,268 +0.43(+2.41%)
Apr 09, 2009 17.92 18.49 17.61 17.87 1,623,081 +0.43(+2.47%)
Apr 08, 2009 17.03 17.65 16.87 17.44 1,941,814 +0.53(+3.13%)
Apr 07, 2009 16.83 17.08 16.54 16.91 2,796,216 -0.43(-2.48%)
Apr 06, 2009 17.12 17.44 16.85 17.34 1,889,160 -0.27(-1.53%)
Apr 03, 2009 17.77 17.89 17.06 17.61 3,368,001 -0.13(-0.73%)
Apr 02, 2009 18.40 18.64 17.67 17.74 3,398,749 +0.11(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.